Skip to main content

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 93.69 94.38 92.91 93.85 1,926,312 +0.01(+0.01%)
Jun 27, 2014 92.57 93.87 92.39 93.84 2,076,025 +0.36(+0.38%)
Jun 26, 2014 94.13 94.29 92.89 93.48 1,268,699 -0.52(-0.55%)
Jun 25, 2014 93.76 94.48 92.97 94.00 1,305,822 +0.23(+0.25%)
Jun 24, 2014 94.37 94.45 93.56 93.76 1,896,205 -0.66(-0.70%)
Jun 23, 2014 94.75 94.78 94.08 94.42 1,038,842 -0.45(-0.47%)
Jun 20, 2014 94.51 94.93 94.13 94.87 3,391,245 +0.76(+0.81%)
Jun 19, 2014 94.54 95.02 93.89 94.11 2,886,085 -0.74(-0.78%)
Jun 18, 2014 93.39 95.40 93.29 94.85 12,392,772 +6.62(+7.50%)
Jun 17, 2014 87.20 88.26 86.93 88.24 1,108,212 +0.78(+0.90%)
Jun 16, 2014 87.85 87.85 86.79 87.45 1,127,246 -0.44(-0.50%)
Jun 13, 2014 86.78 88.15 86.64 87.89 965,149 +1.15(+1.33%)
Jun 12, 2014 88.47 88.47 86.58 86.74 1,274,796 -1.78(-2.01%)
Jun 11, 2014 88.96 89.21 88.41 88.52 831,533 -0.97(-1.08%)
Jun 10, 2014 88.99 89.50 88.39 89.48 1,699,469 -0.17(-0.19%)
Jun 06, 2014 89.23 89.67 88.96 89.65 776,376 +0.50(+0.56%)
Jun 05, 2014 87.95 89.26 86.75 89.15 1,381,595 +1.75(+2.00%)
Jun 04, 2014 87.97 88.33 87.36 87.40 1,142,650 -0.79(-0.90%)
Jun 03, 2014 88.18 88.41 87.69 88.19 911,617 -0.21(-0.24%)
Jun 02, 2014 87.07 88.57 86.89 88.40 1,183,332 +1.35(+1.55%)
May 30, 2014 86.97 87.14 86.47 87.05 683,544 -0.18(-0.21%)
May 29, 2014 86.51 87.31 85.58 87.23 733,894 +1.39(+1.61%)
May 28, 2014 86.20 86.45 85.80 85.85 511,637 -0.35(-0.40%)
May 27, 2014 86.52 86.87 86.07 86.20 631,656 +0.04(+0.04%)
May 23, 2014 85.75 86.16 86.16 86.16 875,803 +0.25(+0.30%)
May 22, 2014 85.87 86.35 85.54 85.91 399,088 -0.09(-0.10%)
May 21, 2014 85.02 86.17 84.61 85.99 1,062,092 +1.28(+1.51%)
May 20, 2014 85.49 85.81 84.38 84.72 1,005,915 -1.07(-1.25%)
May 19, 2014 85.98 86.65 85.56 85.79 753,007 -0.20(-0.23%)
May 16, 2014 84.96 86.01 84.66 85.99 1,407,707 +1.10(+1.30%)
May 15, 2014 86.60 86.60 84.65 84.88 1,387,221 -1.97(-2.27%)
May 14, 2014 86.52 87.26 86.20 86.86 725,541 +0.29(+0.34%)
May 13, 2014 87.07 87.29 86.48 86.57 707,740 -0.42(-0.48%)
May 12, 2014 86.65 87.50 86.33 86.99 1,336,463 +0.84(+0.98%)
May 09, 2014 86.39 86.62 85.80 86.15 729,540 -0.23(-0.27%)
May 08, 2014 86.89 87.69 86.14 86.38 766,815 -0.64(-0.73%)
May 07, 2014 86.54 87.07 85.54 87.02 979,938 +0.82(+0.95%)
May 06, 2014 86.34 87.35 85.91 86.20 1,498,058 -0.41(-0.47%)
May 05, 2014 85.48 86.80 85.17 86.60 1,029,903 +0.82(+0.96%)
May 02, 2014 85.19 85.96 84.77 85.78 1,155,028 +0.58(+0.68%)
May 01, 2014 85.31 85.97 84.72 85.20 1,222,832 -0.07(-0.09%)
Apr 30, 2014 84.69 85.42 84.56 85.27 905,973 +0.28(+0.33%)
Apr 29, 2014 85.35 85.64 84.83 84.99 1,109,751 +0.08(+0.09%)
Apr 28, 2014 84.74 85.32 83.90 84.91 1,791,400 -0.07(-0.09%)
Apr 25, 2014 85.91 85.91 84.48 84.98 1,014,106 -0.97(-1.12%)
Apr 24, 2014 86.37 86.37 85.57 85.95 1,017,714 -0.01(-0.02%)
Apr 23, 2014 86.81 87.17 85.13 85.96 1,588,014 -0.51(-0.59%)
Apr 22, 2014 85.39 87.00 85.09 86.47 1,997,812 +1.18(+1.38%)
Apr 21, 2014 85.38 86.14 85.09 85.30 1,778,761 -0.28(-0.33%)
Apr 17, 2014 85.94 85.58 85.58 85.58 1,810,315 -0.54(-0.62%)
Apr 16, 2014 85.01 86.14 84.79 86.12 2,331,170 +1.72(+2.04%)
Apr 15, 2014 83.71 84.43 82.92 84.40 1,214,168 +0.81(+0.97%)
Apr 14, 2014 84.08 84.28 83.10 83.58 1,410,232 +0.04(+0.04%)
Apr 11, 2014 83.81 84.68 83.51 83.55 2,318,272 -0.52(-0.61%)
Apr 10, 2014 85.99 86.76 84.03 84.06 2,902,850 -1.89(-2.20%)
Apr 09, 2014 85.23 86.28 85.06 85.95 1,881,558 +0.97(+1.14%)
Apr 08, 2014 84.75 85.41 84.59 84.98 1,466,788 +0.25(+0.29%)
Apr 07, 2014 86.52 86.52 84.59 84.74 1,432,051 -1.68(-1.95%)
Apr 04, 2014 88.36 88.69 86.38 86.42 1,495,785 -1.49(-1.69%)
Apr 03, 2014 88.71 89.19 87.61 87.91 1,386,458 -0.44(-0.50%)
Apr 02, 2014 87.36 88.39 86.85 88.35 1,444,560 +1.28(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.